Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

3.800 -0.150 (-3.80%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.170 3.250 3.170 3.250 14,970 +0.16(+5.18%)
Jul 28, 2022 3.160 3.160 3.090 3.090 11,047 +0.11(+3.69%)
Jul 27, 2022 3.140 3.140 2.980 2.980 2,495 -0.19(-5.85%)
Jul 25, 2022 3.165 14,685 +0.04(+1.12%)
Jul 22, 2022 3.130 3.130 3.130 3.130 74,661 +0.13(+4.33%)
Jul 21, 2022 3.120 3.130 3.000 3.000 3,639 -0.12(-3.85%)
Jul 20, 2022 3.125 3.180 3.000 3.120 47,651 +0.12(+4.00%)
Jul 19, 2022 3.000 3.000 3.000 3.000 5,008 +0.04(+1.35%)
Jul 18, 2022 3.270 3.270 2.960 2.960 16,184 -0.06(-1.99%)
Jul 15, 2022 3.075 3.075 3.020 3.020 1,766 -0.02(-0.82%)
Jul 14, 2022 3.005 3.090 3.005 3.045 13,594 +0.04(+1.50%)
Jul 13, 2022 3.065 3.065 3.000 3.000 33,283 -0.03(-0.99%)
Jul 12, 2022 3.130 3.130 3.020 3.030 177,760 -0.00(-0.00%)
Jul 11, 2022 3.070 3.070 3.030 3.030 2,197 -0.06(-1.94%)
Jul 08, 2022 3.150 3.150 3.090 3.090 150,598 -0.01(-0.16%)
Jul 07, 2022 3.085 3.120 3.085 3.095 7,261 +0.01(+0.32%)
Jul 06, 2022 2.950 3.085 2.950 3.085 1,272 +0.17(+5.65%)
Jul 05, 2022 3.050 3.050 2.920 2.920 6,966 -0.23(-7.30%)
Jul 01, 2022 3.070 3.190 3.000 3.150 20,636 +0.06(+2.11%)
Jun 30, 2022 3.085 3.085 3.085 3.085 16,691 +0.06(+1.82%)
Jun 29, 2022 3.115 3.120 3.000 3.030 140,299 -0.12(-3.66%)
Jun 28, 2022 3.145 3.175 3.000 3.145 20,676 -0.10(-2.93%)
Jun 27, 2022 3.155 3.270 3.145 3.240 104,366 +0.10(+3.02%)
Jun 24, 2022 3.220 3.220 3.145 3.145 3,259 +0.12(+3.80%)
Jun 23, 2022 3.040 3.040 3.030 3.030 72,907 -0.01(-0.33%)
Jun 22, 2022 3.040 3.040 3.040 3.040 85,925 -0.03(-0.98%)
Jun 21, 2022 3.065 3.070 3.065 3.070 1,789 +0.08(+2.68%)
Jun 17, 2022 3.065 3.070 2.940 2.990 39,410 -0.08(-2.76%)
Jun 16, 2022 3.075 3.075 3.075 3.075 25,540 +0.00(+0.00%)
Jun 15, 2022 3.075 3.075 3.075 3.075 13,147 +0.11(+3.83%)
Jun 14, 2022 2.962 2.962 2.962 2.962 1,154,346 +0.01(+0.39%)
Jun 13, 2022 2.880 3.020 2.880 2.950 15,642 -0.01(-0.34%)
Jun 10, 2022 3.130 3.130 2.960 2.960 7,546 -0.25(-7.79%)
Jun 09, 2022 3.210 3.210 3.210 3.210 512 -0.06(-1.68%)
Jun 08, 2022 3.250 3.265 3.195 3.265 744 +0.00(+0.03%)
Jun 07, 2022 3.264 3.330 3.250 3.264 9,265 -0.07(-1.98%)
Jun 06, 2022 3.330 3.410 3.330 3.330 5,026 -0.05(-1.48%)
Jun 03, 2022 3.300 3.380 3.300 3.380 15,579 +0.09(+2.74%)
Jun 02, 2022 3.230 3.290 3.191 3.290 3,002,555 +0.11(+3.46%)
Jun 01, 2022 3.180 3.180 3.180 3.180 231 -0.10(-2.94%)
May 31, 2022 3.255 3.276 3.200 3.276 2,414,052 +0.08(+2.38%)
May 27, 2022 3.260 3.260 3.190 3.200 13,914 -0.05(-1.69%)
May 26, 2022 3.255 3.255 3.255 3.255 100,535 +0.05(+1.56%)
May 25, 2022 3.205 3.205 3.150 3.205 17,107 -0.02(-0.77%)
May 23, 2022 3.230 0 +0.05(+1.57%)
May 20, 2022 3.350 3.430 3.180 3.180 17,731 -0.06(-1.85%)
May 19, 2022 3.065 3.240 3.065 3.240 7,272 +0.02(+0.47%)
May 18, 2022 3.200 3.280 3.200 3.225 2,020 -0.29(-8.38%)
May 16, 2022 3.520 0 +0.08(+2.33%)
May 13, 2022 3.435 3.454 3.435 3.440 5,028 +0.07(+2.08%)
May 09, 2022 3.370 0 +0.05(+1.51%)
May 06, 2022 3.400 3.400 3.320 3.320 13,869 +0.02(+0.61%)
May 05, 2022 3.300 3.365 3.300 3.300 25,782 -0.06(-1.79%)
May 04, 2022 3.370 3.370 3.280 3.360 2,975 -0.08(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.